China Yuchai International (NY: CYD )

13.67 USD -0.28 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.34 16.34 16.34 23,590 +0.10(+0.62%)
Dec 30, 2020 15.70 16.42 15.70 16.24 23,590 +0.48(+3.05%)
Dec 29, 2020 16.37 16.37 15.61 15.76 54,445 -0.38(-2.35%)
Dec 28, 2020 16.43 16.65 16.13 16.14 17,908 -0.33(-2.00%)
Dec 24, 2020 16.46 16.69 16.43 16.47 9,700 +0.01(+0.06%)
Dec 23, 2020 16.39 16.74 16.38 16.46 20,012 +0.04(+0.24%)
Dec 22, 2020 16.34 16.56 16.11 16.42 37,098 -0.05(-0.30%)
Dec 21, 2020 16.65 16.74 16.33 16.47 27,426 -0.27(-1.61%)
Dec 18, 2020 17.26 17.26 16.74 16.74 37,000 -0.46(-2.67%)
Dec 17, 2020 17.17 17.27 16.98 17.20 18,845 +0.02(+0.12%)
Dec 16, 2020 17.23 17.23 16.95 17.18 16,847 -0.01(-0.06%)
Dec 15, 2020 16.97 17.29 16.89 17.19 50,364 +0.22(+1.30%)
Dec 14, 2020 17.49 18.00 16.92 16.97 32,929 -0.28(-1.62%)
Dec 11, 2020 17.37 17.50 17.07 17.25 19,400 -0.16(-0.92%)
Dec 10, 2020 17.61 17.61 17.19 17.41 23,738 -0.11(-0.63%)
Dec 09, 2020 16.82 17.58 16.80 17.52 39,787 +0.87(+5.23%)
Dec 08, 2020 16.76 17.14 16.51 16.65 38,925 -0.15(-0.89%)
Dec 07, 2020 17.01 17.11 16.70 16.80 46,937 -0.24(-1.41%)
Dec 04, 2020 16.91 17.25 16.70 17.04 32,500 +0.16(+0.95%)
Dec 03, 2020 17.03 17.09 16.69 16.88 37,181 -0.12(-0.71%)
Dec 02, 2020 17.50 17.54 16.96 17.00 17,395 -0.61(-3.46%)
Dec 01, 2020 17.19 17.89 16.92 17.61 63,345 +0.77(+4.57%)
Nov 30, 2020 17.01 17.01 16.20 16.84 71,432 -0.22(-1.29%)
Nov 27, 2020 17.11 17.26 16.77 17.06 21,800 -0.06(-0.35%)
Nov 25, 2020 17.12 17.49 16.82 17.12 24,400 -0.03(-0.17%)
Nov 24, 2020 17.26 17.71 16.87 17.15 52,564 -0.10(-0.58%)
Nov 23, 2020 17.58 17.87 17.01 17.25 55,652 -0.13(-0.75%)
Nov 20, 2020 17.38 17.67 16.99 17.38 29,300 +0.09(+0.52%)
Nov 19, 2020 17.38 17.39 17.01 17.29 27,839 -0.24(-1.37%)
Nov 18, 2020 16.96 17.79 16.93 17.53 28,135 +0.57(+3.36%)
Nov 17, 2020 17.55 17.99 16.75 16.96 53,262 -0.69(-3.91%)
Nov 16, 2020 18.05 18.58 17.20 17.65 79,354 +0.06(+0.34%)
Nov 13, 2020 17.48 17.85 17.24 17.59 26,900 +0.07(+0.40%)
Nov 12, 2020 17.78 17.95 17.17 17.52 31,890 -0.29(-1.63%)
Nov 11, 2020 18.09 18.17 17.50 17.81 25,527 -0.34(-1.87%)
Nov 10, 2020 16.86 18.30 16.86 18.15 52,755 +1.45(+8.68%)
Nov 09, 2020 17.91 18.05 16.60 16.70 72,495 -0.85(-4.84%)
Nov 06, 2020 17.80 17.88 17.32 17.55 27,500 -0.28(-1.57%)
Nov 05, 2020 17.55 18.04 17.33 17.83 33,302 +0.44(+2.53%)
Nov 04, 2020 18.23 18.23 17.27 17.39 34,060 -0.85(-4.66%)
Nov 03, 2020 17.86 18.40 17.86 18.24 23,701 +0.49(+2.76%)
Nov 02, 2020 17.63 17.85 17.43 17.75 31,628 +0.32(+1.84%)
Oct 30, 2020 16.90 17.55 16.90 17.43 48,900 +0.53(+3.14%)
Oct 29, 2020 16.80 17.08 16.66 16.90 44,636 +0.07(+0.42%)
Oct 28, 2020 17.20 17.21 16.50 16.83 60,532 -0.51(-2.94%)
Oct 27, 2020 17.28 17.60 17.22 17.34 118,676 +0.11(+0.64%)
Oct 26, 2020 18.00 18.02 17.21 17.23 141,992 -0.87(-4.81%)
Oct 23, 2020 18.40 18.83 18.00 18.10 66,100 -0.35(-1.90%)
Oct 22, 2020 18.60 18.60 18.35 18.45 32,500 -0.07(-0.38%)
Oct 21, 2020 18.80 18.85 18.52 18.52 50,520 -0.35(-1.85%)
Oct 20, 2020 19.00 19.13 18.85 18.87 54,433 -0.14(-0.74%)
Oct 19, 2020 19.36 19.74 19.01 19.01 60,850 -0.26(-1.35%)
Oct 16, 2020 20.40 20.40 19.21 19.27 70,800 -1.09(-5.35%)
Oct 15, 2020 19.37 20.49 19.30 20.36 84,520 +0.92(+4.73%)
Oct 14, 2020 19.61 19.76 19.15 19.44 47,815 +0.04(+0.21%)
Oct 13, 2020 19.51 19.78 19.03 19.40 74,137 +0.04(+0.21%)
Oct 12, 2020 18.70 19.48 18.58 19.36 169,073 +1.72(+9.75%)
Oct 09, 2020 17.72 17.79 17.50 17.64 18,800 -0.01(-0.06%)
Oct 08, 2020 17.82 17.89 17.45 17.65 18,335 -0.02(-0.11%)
Oct 07, 2020 17.90 18.20 17.42 17.67 43,714 -0.19(-1.06%)
Oct 06, 2020 18.12 18.19 17.80 17.86 19,970 -0.23(-1.27%)
Oct 05, 2020 18.20 18.76 17.87 18.09 35,790 +0.01(+0.06%)
Oct 02, 2020 17.49 18.36 17.49 18.08 15,800 +0.34(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.